stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,192200,180494908,279,279,279,279,8998
20240619,192100,180494908,279,279,279,279,0
20240619,192000,180494908,279,279,279,279,0
20240619,191900,180494908,279,279,279,279,0
20240619,191800,180494908,279,279,279,279,0
20240619,191700,180494908,279,279,279,279,0
20240619,191600,180494908,279,279,279,279,0
20240619,191500,180494908,279,279,279,279,0
20240619,191400,180494908,279,279,279,279,0
20240619,191300,180494908,279,279,279,279,0
20240619,191200,180494908,279,279,279,279,0
20240619,191100,180494908,279,279,279,279,0
20240619,191000,180494908,279,279,279,279,0
20240619,190900,180494908,279,279,279,279,0
20240619,190800,180494908,279,279,279,279,0
20240619,190700,180494908,279,279,279,279,0
20240619,190600,180494908,279,279,279,279,0
20240619,190500,180494908,279,279,279,279,0
20240619,190400,180494908,279,279,279,279,0
20240619,190300,180494908,279,279,279,279,0
20240619,190200,180494908,279,279,279,279,0
20240619,190100,180494908,279,279,279,279,0
20240619,190000,180494908,279,279,279,279,0
20240619,185900,180494908,279,279,279,279,0
20240619,185800,180494908,279,279,279,279,0
20240619,185700,180494908,279,279,279,279,0
20240619,185600,180494908,279,279,279,279,0
20240619,185500,180494908,279,279,279,279,0
20240619,185400,180494908,279,279,279,279,0
20240619,185300,180494908,279,279,279,279,0
20240619,185200,180494908,279,279,279,279,8998
20240619,185100,180494908,279,279,279,279,0
20240619,185000,180494908,279,279,279,279,0
20240619,184900,180494908,279,279,279,279,0
20240619,184800,180494908,279,279,279,279,0
20240619,184700,180494908,279,279,279,279,0
20240619,184600,180494908,279,279,279,279,0
20240619,184500,180494908,279,279,279,279,0
20240619,184400,180494908,279,279,279,279,0
20240619,184300,180494908,279,279,279,279,0
20240619,184200,180494908,279,279,279,279,0
20240619,184100,180494908,279,279,279,279,0
20240619,184000,180494908,279,279,279,279,0
20240619,183900,180494908,279,279,279,279,0
20240619,183800,180494908,279,279,279,279,0
20240619,183700,180494908,279,279,279,279,0
20240619,183600,180494908,279,279,279,279,0
20240619,183500,180494908,279,279,279,279,0
20240619,183400,180494908,279,279,279,279,0
20240619,183300,180494908,279,279,279,279,0
20240619,183200,180494908,279,279,279,279,0
20240619,183100,180494908,279,279,279,279,0
20240619,183000,180494908,279,279,279,279,0
20240619,182900,180494908,279,279,279,279,0
20240619,182800,180494908,279,279,279,279,0
20240619,182700,180494908,279,279,279,279,0
20240619,182600,180494908,279,279,279,279,0
20240619,182500,180494908,279,279,279,279,0
20240619,182400,180494908,279,279,279,279,0
20240619,182300,180494908,279,279,279,279,0
20240619,182200,180494908,279,279,279,279,8998
20240619,182100,180494908,279,279,279,279,0
20240619,182000,180494908,279,279,279,279,0
20240619,181900,180494908,279,279,279,279,0
20240619,181800,180494908,279,279,279,279,0
20240619,181700,180494908,279,279,279,279,0
20240619,181600,180494908,279,279,279,279,0
20240619,181500,180494908,279,279,279,279,0
20240619,181400,180494908,279,279,279,279,0
20240619,181300,180494908,279,279,279,279,0
20240619,181200,180494908,279,279,279,279,0
20240619,181100,180494908,279,279,279,279,0
20240619,181000,180494908,279,279,279,279,0
20240619,180900,180494908,279,279,279,279,0
20240619,180800,180494908,279,279,279,279,0
20240619,180700,180494908,279,279,279,279,0
20240619,180600,180494908,279,279,279,279,0
20240619,180500,180494908,279,279,279,279,0
20240619,180400,180494908,279,279,279,279,0
20240619,180300,180494908,279,279,279,279,0
20240619,180200,180494908,279,279,279,279,0
20240619,180100,180494908,279,279,279,279,0
20240619,180000,180494908,279,279,279,279,0
20240619,175900,180494908,279,279,279,279,0
20240619,175800,180494908,279,279,279,279,0
20240619,175700,180494908,279,279,279,279,0
20240619,175600,180494908,279,279,279,279,0
20240619,175500,180494908,279,279,279,279,0
20240619,175400,180494908,279,279,279,279,0
20240619,175300,180494908,279,279,279,279,0
20240619,175200,180494908,279,279,279,279,8998
20240619,175100,180494908,279,279,279,279,0
20240619,175000,180494908,279,279,279,279,0
20240619,174900,180494908,279,279,279,279,0
20240619,174800,180494908,279,279,279,279,0
20240619,174700,180494908,279,279,279,279,0
20240619,174600,180494908,279,279,279,279,0
20240619,174500,180494908,279,279,279,279,0
20240619,174400,180494908,279,279,279,279,0
20240619,174300,180494908,279,279,279,279,0
20240619,174200,180494908,279,279,279,279,0
20240619,174100,180494908,279,279,279,279,0
20240619,174000,180494908,279,279,279,279,0
20240619,173900,180494908,279,279,279,279,0
20240619,173800,180494908,279,279,279,279,0
20240619,173700,180494908,279,279,279,279,0
20240619,173600,180494908,279,279,279,279,0
20240619,173500,180494908,279,279,279,279,0
20240619,173400,180494908,279,279,279,279,0
20240619,173300,180494908,279,279,279,279,0
20240619,173200,180494908,279,279,279,279,0
20240619,173100,180494908,279,279,279,279,0
20240619,173000,180494908,279,279,279,279,0
20240619,172900,180494908,279,279,279,279,0
20240619,172800,180494908,279,279,279,279,0
20240619,172700,180494908,279,279,279,279,0
20240619,172600,180494908,279,279,279,279,0
20240619,172500,180494908,279,279,279,279,0
20240619,172400,180494908,279,279,279,279,0
20240619,172300,180494908,279,279,279,279,0
20240619,172200,180494908,279,279,279,279,8998
20240619,172100,180494908,279,279,279,279,0
20240619,172000,180494908,279,279,279,279,0
20240619,171900,180494908,279,279,279,279,0
20240619,171800,180494908,279,279,279,279,0
20240619,171700,180494908,279,279,279,279,0
20240619,171600,180494908,279,279,279,279,0
20240619,171500,180494908,279,279,279,279,0
20240619,171400,180494908,279,279,279,279,0
20240619,171300,180494908,279,279,279,279,0
20240619,171200,180494908,279,279,279,279,0
20240619,171100,180494908,279,279,279,279,0
20240619,171000,180494908,279,279,279,279,0
20240619,170900,180494908,279,279,279,279,0
20240619,170800,180494908,279,279,279,279,0
20240619,170700,180494908,279,279,279,279,0
20240619,170600,180494908,279,279,279,279,0
20240619,170500,180494908,279,279,279,279,0
20240619,170400,180494908,279,279,279,279,0
20240619,170300,180494908,279,279,279,279,0
20240619,170200,180494908,279,279,279,279,0
20240619,170100,180494908,279,279,279,279,0
20240619,170000,180494908,279,279,279,279,0
20240619,165900,180494908,279,279,279,279,0
20240619,165800,180494908,279,279,279,279,0
20240619,165700,180494908,279,279,279,279,0
20240619,165600,180494908,279,279,279,279,0
20240619,165500,180494908,279,279,279,279,0
20240619,165400,180494908,279,279,279,279,0
20240619,165300,180494908,279,279,279,279,0
20240619,165200,180494908,279,279,279,279,8998
20240619,165100,180494908,279,279,279,279,0
20240619,165000,180494908,279,279,279,279,0
20240619,164900,180494908,279,279,279,279,0
20240619,164800,180494908,279,279,279,279,0
20240619,164700,180494908,279,279,279,279,0
20240619,164600,180494908,279,279,279,279,0
20240619,164500,180494908,279,279,279,279,0
20240619,164400,180494908,279,279,279,279,0
20240619,164300,180494908,279,279,279,279,0
20240619,164200,180494908,279,279,279,279,0
20240619,164100,180494908,279,279,279,279,0
20240619,164000,180494908,279,279,279,279,0
20240619,163900,180494908,279,279,279,279,0
20240619,163800,180494908,279,279,279,279,0
20240619,163700,180494908,279,279,279,279,0
20240619,163600,180494908,279,279,279,279,0
20240619,163500,180494908,279,279,279,279,0
20240619,163400,180494908,279,279,279,279,0
20240619,163300,180494908,279,279,279,279,0
20240619,163200,180494908,279,279,279,279,0
20240619,163100,180494908,279,279,279,279,0
20240619,163000,180494908,279,279,279,279,0
20240619,162900,180494908,279,279,279,279,0
20240619,162800,180494908,279,279,279,279,0
20240619,162700,180494908,279,279,279,279,0
20240619,162600,180494908,279,279,279,279,0
20240619,162500,180494908,279,279,279,279,0
20240619,162400,180494908,279,279,279,279,0
20240619,162300,180494908,279,279,279,279,0
20240619,162200,180494908,279,279,279,279,8998
20240619,162100,180494908,279,279,279,279,0
20240619,162000,180494908,279,279,279,279,0
20240619,161900,180494908,279,279,279,279,0
20240619,161800,180494908,279,279,279,279,0
20240619,161700,180494908,279,279,279,279,0
20240619,161600,180494908,279,279,279,279,0
20240619,161500,180494908,279,279,279,279,0
20240619,161400,180494908,279,279,279,279,0
20240619,161300,180494908,279,279,279,279,0
20240619,161200,180494908,279,279,279,279,0
20240619,161100,180494908,279,279,279,279,0
20240619,161000,180494908,279,279,279,279,0
20240619,160900,180494908,279,279,279,279,0
20240619,160800,180494908,279,279,279,279,0
20240619,160700,180494908,279,279,279,279,0
20240619,160600,180494908,279,279,279,279,0
20240619,160500,180494908,279,279,279,279,0
20240619,160400,180494908,279,279,279,279,0
20240619,160300,180494908,279,279,279,279,0
20240619,160200,180494908,279,279,279,279,0
20240619,160100,180494908,279,279,279,279,0
20240619,160000,180494908,279,279,279,279,0
20240619,155900,180494908,279,279,279,279,0
20240619,155800,180494908,279,279,279,279,0
20240619,155700,180494908,279,279,279,279,0
20240619,155600,180494908,279,279,279,279,0
20240619,155500,180494908,279,279,279,279,0
20240619,155400,180494908,279,279,279,279,0
20240619,155300,180494908,279,279,279,279,0
20240619,155200,180494908,279,279,279,279,8998
20240619,155100,180494908,279,279,279,279,0
20240619,155000,180494908,279,279,279,279,0
20240619,154900,180494908,279,279,279,279,0
20240619,154800,180494908,279,279,279,279,0
20240619,154700,180494908,279,279,279,279,0
20240619,154600,180494908,279,279,279,279,0
20240619,154500,180494908,279,279,279,279,0
20240619,154400,180494908,279,279,279,279,0
20240619,154300,180494908,279,279,279,279,0
20240619,154200,180494908,279,279,279,279,0
20240619,154100,180494908,279,279,279,279,0
20240619,154000,180494908,279,279,279,279,0
20240619,153900,180494908,279,279,279,279,0
20240619,153800,180494908,279,279,279,279,0
20240619,153700,180494908,279,279,279,279,0
20240619,153600,180494908,279,279,279,279,0
20240619,153500,180494908,279,279,279,279,0
20240619,153400,180494908,279,279,279,279,0
20240619,153300,180494908,279,279,279,279,0
20240619,153200,180494908,279,279,279,279,0
20240619,153100,180494908,279,279,279,279,0
20240619,153000,180494908,279,279,279,279,8998
20240619,152900,177984466,279,279,279,279,0
20240619,152800,177984466,279,279,279,279,0
20240619,152700,177984466,279,279,279,279,0
20240619,152600,177984466,279,279,279,279,0
20240619,152500,177984466,279,279,279,279,0
20240619,152400,177984466,279,279,279,279,0
20240619,152300,177984466,279,279,279,279,0
20240619,152200,177984466,279,279,279,279,0
20240619,152100,177984466,279,279,279,279,0
20240619,152000,177984466,279,279,279,279,0
20240619,151900,177984466,279,279,279,279,2
20240619,151800,177983908,280,280,280,280,2
20240619,151700,177983348,279,279,280,279,14816
20240619,151600,173844684,280,280,280,280,39
20240619,151500,173833764,280,280,280,280,198
20240619,151400,173778324,280,280,280,280,0
20240619,151300,173778324,280,280,280,280,0
20240619,151200,173778324,280,279,280,279,213
20240619,151100,173718896,279,279,279,279,2500
20240619,151000,173021396,279,279,279,279,16082
20240619,150900,168534518,280,280,280,280,100
20240619,150800,168506518,280,280,280,280,51
20240619,150700,168492238,280,280,280,280,12
20240619,150600,168488878,280,280,280,279,51
20240619,150500,168474638,279,279,279,279,1049
20240619,150400,168181967,280,280,280,280,131
20240619,150300,168145287,280,280,280,280,0
20240619,150200,168145287,280,280,280,280,150
20240619,150100,168103287,280,280,280,280,8
20240619,150000,168101047,280,279,280,279,815
20240619,145900,167873659,280,280,280,280,5030
20240619,145800,166465259,279,280,280,279,36
20240619,145700,166455181,280,279,280,279,501
20240619,145600,166315401,279,280,280,279,25204
20240619,145500,159279985,280,280,280,280,2
20240619,145400,159279425,280,280,280,280,3790
20240619,145300,158218225,280,280,280,280,600
20240619,145200,158050225,280,280,280,280,101
20240619,145100,158021945,280,280,280,280,0
20240619,145000,158021945,280,280,280,280,17
20240619,144900,158017185,280,280,280,280,1
20240619,144800,158016905,279,279,279,279,4
20240619,144700,158015789,279,280,280,279,410
20240619,144600,157901389,279,279,279,279,1614
20240619,144500,157451083,280,280,280,279,2522
20240619,144400,156747045,280,280,280,280,100
20240619,144300,156719045,280,280,280,280,188
20240619,144200,156666405,280,280,280,280,500
20240619,144100,156526405,280,280,280,280,14
20240619,144000,156522485,280,280,280,280,225
20240619,143900,156459485,280,280,280,280,92
20240619,143800,156433725,280,280,280,280,6
20240619,143700,156432045,280,279,280,279,768
20240619,143600,156217673,279,279,279,279,0
20240619,143500,156217673,279,279,279,279,0
20240619,143400,156217673,279,279,279,279,0
20240619,143300,156217673,279,279,279,279,1300
20240619,143200,155854973,279,279,279,279,0
20240619,143100,155854973,279,279,279,279,10000
20240619,143000,153064973,280,280,280,280,0
20240619,142900,153064973,280,280,280,280,0
20240619,142800,153064973,280,280,280,280,0
20240619,142700,153064973,280,280,280,280,1
20240619,142600,153064693,280,280,280,280,0
20240619,142500,153064693,280,280,280,280,204
20240619,142400,153007573,280,280,280,280,2
20240619,142300,153007013,280,280,280,280,1120
20240619,142200,152693413,280,280,280,280,4811
20240619,142100,151346333,279,280,280,279,613
20240619,142000,151175106,279,280,280,279,3353
20240619,141900,150238219,280,280,280,280,517
20240619,141800,150093459,280,280,280,280,0
20240619,141700,150093459,280,280,280,280,1029
20240619,141600,149805339,280,280,280,280,0
20240619,141500,149805339,280,280,280,280,51
20240619,141400,149791059,280,280,280,280,1010
20240619,141300,149508259,279,279,279,279,0
20240619,141200,149508259,279,279,279,279,2090
20240619,141100,148925149,279,279,279,279,35
20240619,141000,148915384,279,279,279,279,0
20240619,140900,148915384,279,279,279,279,0
20240619,140800,148915384,279,279,279,279,0
20240619,140700,148915384,279,279,279,279,0
20240619,140600,148915384,279,279,279,279,0
20240619,140500,148915384,279,279,279,279,0
20240619,140400,148915384,279,279,279,279,0
20240619,140300,148915384,279,279,279,279,0
20240619,140200,148915384,279,279,279,279,0
20240619,140100,148915384,279,279,279,279,880
20240619,140000,148669864,279,279,279,279,15
20240619,135900,148665679,279,279,279,279,1910
20240619,135800,148132789,280,280,280,280,0
20240619,135700,148132789,280,280,280,280,400
20240619,135600,148020789,280,280,280,280,0
20240619,135500,148020789,280,280,280,280,0
20240619,135400,148020789,280,280,280,280,2
20240619,135300,148020229,280,280,280,280,0
20240619,135200,148020229,280,280,280,280,2005
20240619,135100,147458829,279,279,279,279,57
20240619,135000,147442926,279,279,279,279,0
20240619,134900,147442926,279,279,279,279,600
20240619,134800,147275526,280,280,280,280,1
20240619,134700,147275246,279,279,279,279,2000
20240619,134600,146717246,279,279,279,279,0
20240619,134500,146717246,279,279,279,279,0
20240619,134400,146717246,279,279,279,279,0
20240619,134300,146717246,279,279,279,279,2294
20240619,134200,146077220,279,280,280,279,114
20240619,134100,146045405,280,280,280,280,0
20240619,134000,146045405,280,280,280,280,2
20240619,133900,146044845,280,279,280,278,1789
20240619,133800,145547389,279,279,279,279,0
20240619,133700,145547389,279,279,279,279,31510
20240619,133600,136756099,279,279,279,279,473
20240619,133500,136624132,280,279,280,279,165
20240619,133400,136577997,279,280,280,279,1020
20240619,133300,136292414,280,280,280,280,25
20240619,133200,136285414,280,280,280,280,0
20240619,133100,136285414,280,280,280,280,3
20240619,133000,136284574,280,280,280,280,5
20240619,132900,136283174,279,279,279,279,2977
20240619,132800,135452591,279,279,279,279,0
20240619,132700,135452591,279,279,279,279,0
20240619,132600,135452591,279,279,279,279,0
20240619,132500,135452591,279,279,279,279,0
20240619,132400,135452591,279,279,279,279,0
20240619,132300,135452591,279,279,279,279,1100
20240619,132200,135145691,280,280,280,280,315
20240619,132100,135057491,280,280,280,280,0
20240619,132000,135057491,280,280,280,280,201
20240619,131900,135001211,280,280,280,280,54
20240619,131800,134986091,280,280,280,280,300
20240619,131700,134902091,280,280,280,280,0
20240619,131600,134902091,280,280,280,280,0
20240619,131500,134902091,280,280,280,280,117
20240619,131400,134869331,280,280,280,280,7209
20240619,131300,132850811,280,280,280,280,0
20240619,131200,132850811,280,280,280,280,100
20240619,131100,132822811,280,280,280,280,100
20240619,131000,132794811,280,280,280,280,11249
20240619,130900,129645091,280,280,280,280,0
20240619,130800,129645091,280,280,280,280,0
20240619,130700,129645091,280,279,280,279,901
20240619,130600,129393711,280,280,280,280,0
20240619,130500,129393711,280,280,280,280,1
20240619,130400,129393431,280,279,280,279,24
20240619,130300,129386713,280,280,280,280,0
20240619,130200,129386713,280,280,280,280,8
20240619,130100,129384473,279,279,279,279,5
20240619,130000,129383078,279,280,280,279,31
20240619,125900,129374428,279,279,279,279,0
20240619,125800,129374428,279,279,279,279,0
20240619,125700,129374428,279,279,279,279,248
20240619,125600,129305236,280,280,280,280,20
20240619,125500,129299636,280,280,280,280,0
20240619,125400,129299636,280,280,280,280,0
20240619,125300,129299636,280,280,280,280,0
20240619,125200,129299636,280,279,280,279,13808
20240619,125100,125445454,279,279,279,279,0
20240619,125000,125445454,279,279,279,279,5
20240619,124900,125444059,279,279,279,279,1094
20240619,124800,125138833,280,280,280,280,2
20240619,124700,125138273,280,280,280,280,5
20240619,124600,125136873,280,280,280,280,0
20240619,124500,125136873,280,280,280,280,0
20240619,124400,125136873,280,280,280,280,58
20240619,124300,125120633,280,279,280,279,5404
20240619,124200,123608513,279,279,279,279,241
20240619,124100,123541274,280,280,280,280,61
20240619,124000,123524194,280,280,280,280,1
20240619,123900,123523914,280,280,280,280,0
20240619,123800,123523914,280,280,280,280,1
20240619,123700,123523634,280,280,280,280,245
20240619,123600,123455034,280,280,280,280,1
20240619,123500,123454754,280,280,280,280,3957
20240619,123400,122346794,281,281,281,281,1
20240619,123300,122346513,281,281,281,281,4
20240619,123200,122345389,281,281,281,281,9
20240619,123100,122342860,281,281,281,281,0
20240619,123000,122342860,281,281,281,281,1
20240619,122900,122342579,281,281,281,281,0
20240619,122800,122342579,281,281,281,281,0
20240619,122700,122342579,281,281,281,281,25
20240619,122600,122335554,280,280,280,280,250
20240619,122500,122265554,279,281,281,279,1508
20240619,122400,121844365,281,281,281,281,45
20240619,122300,121831720,281,281,281,281,1
20240619,122200,121831439,281,281,281,281,0
20240619,122100,121831439,281,280,281,279,3283
20240619,122000,120912942,281,281,281,281,174
20240619,121900,120864048,281,281,281,281,401
20240619,121800,120751367,281,281,281,281,1
20240619,121700,120751086,281,281,281,281,1
20240619,121600,120750805,281,280,281,280,3078
20240619,121500,119888964,280,280,280,280,501
20240619,121400,119748684,280,280,280,280,24
20240619,121300,119741964,280,280,280,280,399
20240619,121200,119630244,280,280,280,280,2000
20240619,121100,119070244,280,280,280,280,50
20240619,121000,119056244,280,280,280,280,22
20240619,120900,119050084,280,280,280,280,33
20240619,120800,119040844,280,280,280,280,13
20240619,120700,119037204,280,280,280,280,0
20240619,120600,119037204,280,280,280,280,3000
20240619,120500,118197204,280,280,280,280,1
20240619,120400,118196924,280,280,280,280,19
20240619,120300,118191604,280,280,280,280,1000
20240619,120200,117911604,280,280,280,280,5110
20240619,120100,116480804,280,280,280,280,0
20240619,120000,116480804,280,280,280,280,3
20240619,115900,116479964,280,280,280,280,0
20240619,115800,116479964,280,280,280,280,101
20240619,115700,116451684,281,281,281,281,79
20240619,115600,116429485,281,281,281,281,0
20240619,115500,116429485,281,281,281,280,3801
20240619,115400,115362465,281,281,281,281,1
20240619,115300,115362184,281,281,281,281,0
20240619,115200,115362184,281,281,281,281,0
20240619,115100,115362184,281,281,281,280,7029
20240619,115000,113394053,281,281,281,281,24
20240619,114900,113387309,281,281,281,281,51
20240619,114800,113372978,281,281,281,281,0
20240619,114700,113372978,281,279,281,279,23407
20240619,114600,106842419,280,280,280,280,0
20240619,114500,106842419,280,280,280,280,0
20240619,114400,106842419,280,280,280,280,33820
20240619,114300,97372819,281,281,281,281,5
20240619,114200,97371414,281,281,281,281,1
20240619,114100,97371133,280,280,280,280,1140
20240619,114000,97051933,281,281,281,281,0
20240619,113900,97051933,281,281,281,281,3000
20240619,113800,96208933,280,280,280,280,0
20240619,113700,96208933,280,280,280,280,430
20240619,113600,96088533,280,280,280,280,150
20240619,113500,96046533,280,280,280,280,1410
20240619,113400,95651733,280,280,280,280,0
20240619,113300,95651733,280,280,280,280,0
20240619,113200,95651733,280,280,280,280,0
20240619,113100,95651733,280,281,281,280,311
20240619,113000,95564652,280,280,280,280,1201
20240619,112900,95228372,281,281,281,281,0
20240619,112800,95228372,281,281,281,281,50
20240619,112700,95214322,281,281,281,281,1
20240619,112600,95214041,280,280,280,280,0
20240619,112500,95214041,280,280,280,280,2700
20240619,112400,94458041,280,280,280,280,0
20240619,112300,94458041,280,280,280,280,0
20240619,112200,94458041,280,280,280,280,500
20240619,112100,94318041,280,280,280,280,0
20240619,112000,94318041,280,280,280,280,830
20240619,111900,94085641,280,280,280,280,1
20240619,111800,94085361,281,281,281,281,0
20240619,111700,94085361,281,281,281,281,2
20240619,111600,94084799,281,281,281,281,0
20240619,111500,94084799,281,281,281,281,101
20240619,111400,94056418,281,281,281,281,0
20240619,111300,94056418,281,281,281,281,0
20240619,111200,94056418,281,281,281,281,0
20240619,111100,94056418,281,281,281,281,1000
20240619,111000,93775418,283,281,283,281,108
20240619,110900,93745054,281,281,281,281,12
20240619,110800,93741682,281,281,281,281,7286
20240619,110700,91694316,281,281,281,281,200
20240619,110600,91638116,281,281,281,281,0
20240619,110500,91638116,281,281,281,281,344
20240619,110400,91541452,281,281,281,281,157
20240619,110300,91497335,280,280,280,280,0
20240619,110200,91497335,280,280,280,280,505
20240619,110100,91355935,280,280,280,280,0
20240619,110000,91355935,280,281,281,280,1582
20240619,105900,90912974,280,280,280,280,0
20240619,105800,90912974,280,280,280,280,5501
20240619,105700,89372694,281,281,281,281,0
20240619,105600,89372694,281,281,281,281,3418
20240619,105500,88412236,282,282,282,282,1
20240619,105400,88411954,282,281,282,281,2011
20240619,105300,87845363,281,281,281,281,0
20240619,105200,87845363,281,282,282,281,8311
20240619,105100,85508538,282,282,282,282,10000
20240619,105000,82688538,282,282,282,282,4
20240619,104900,82687410,283,283,283,283,1000
20240619,104800,82404410,283,283,283,283,0
20240619,104700,82404410,283,283,283,283,0
20240619,104600,82404410,283,283,283,283,0
20240619,104500,82404410,283,283,283,283,0
20240619,104400,82404410,283,283,283,283,0
20240619,104300,82404410,283,283,283,283,0
20240619,104200,82404410,283,283,283,283,30
20240619,104100,82395920,283,283,283,283,0
20240619,104000,82395920,283,283,283,282,321
20240619,103900,82305082,283,283,283,283,2
20240619,103800,82304516,283,283,283,283,13
20240619,103700,82300837,283,282,283,282,148
20240619,103600,82259033,282,282,282,282,125
20240619,103500,82223783,283,283,283,283,0
20240619,103400,82223783,283,283,283,283,6
20240619,103300,82222085,283,283,283,283,1
20240619,103200,82221802,282,282,282,282,2
20240619,103100,82221238,283,283,283,283,371
20240619,103000,82116245,283,283,283,283,100
20240619,102900,82087945,283,283,283,283,1003
20240619,102800,81804096,283,283,283,283,853
20240619,102700,81562697,283,283,283,283,2801
20240619,102600,80770014,283,283,283,283,2212
20240619,102500,80144018,282,282,282,282,20
20240619,102400,80138378,282,282,282,282,0
20240619,102300,80138378,282,282,282,282,900
20240619,102200,79884578,282,282,282,282,1137
20240619,102100,79563944,283,283,283,283,1
20240619,102000,79563661,281,282,282,281,17900
20240619,101900,74515871,282,282,282,282,50
20240619,101800,74501771,282,282,282,282,3
20240619,101700,74500925,281,280,281,280,5191
20240619,101600,73042445,280,281,281,280,4678
20240619,101500,71727928,282,282,282,282,1
20240619,101400,71727646,281,282,282,281,905
20240619,101300,71472821,281,281,281,281,30
20240619,101200,71464391,282,282,282,282,4284
20240619,101100,70256303,282,282,282,281,77
20240619,101000,70234590,282,282,282,282,15
20240619,100900,70230360,280,281,281,280,1156
20240619,100800,69905572,281,281,281,281,1
20240619,100700,69905291,281,281,281,281,1500
20240619,100600,69483791,280,281,281,280,616
20240619,100500,69310696,281,281,281,281,82
20240619,100400,69287654,281,281,281,281,4107
20240619,100300,68133587,281,281,281,281,6095
20240619,100200,66420892,281,281,281,281,508
20240619,100100,66278144,280,281,281,280,443
20240619,100000,66153991,281,281,281,281,0
20240619,095900,66153991,281,281,281,280,84
20240619,095800,66130442,281,281,281,281,70
20240619,095700,66110772,281,281,281,280,6895
20240619,095600,64179778,281,281,281,280,3762
20240619,095500,63126297,281,281,281,281,387
20240619,095400,63017550,281,280,281,280,716
20240619,095300,62816355,281,281,281,281,4000
20240619,095200,61692355,280,280,280,280,1600
20240619,095100,61244355,280,281,281,280,128
20240619,095000,61208388,281,281,281,281,30
20240619,094900,61199958,281,281,281,281,1
20240619,094800,61199677,281,281,281,281,48
20240619,094700,61186189,281,281,281,280,96
20240619,094600,61159218,281,280,281,280,2807
20240619,094500,60373257,282,282,282,282,0
20240619,094400,60373257,282,282,282,282,0
20240619,094300,60373257,282,282,282,282,0
20240619,094200,60373257,282,281,282,281,4
20240619,094100,60372132,280,280,280,280,1
20240619,094000,60371852,281,281,281,281,0
20240619,093900,60371852,281,280,281,280,685
20240619,093800,60179652,281,280,281,280,1566
20240619,093700,59741169,280,280,281,280,5900
20240619,093600,58088669,282,282,282,282,524
20240619,093500,57940901,282,282,282,280,2752
20240619,093400,57165857,282,281,282,280,40113
20240619,093300,45931991,282,281,282,281,3495
20240619,093200,44949696,282,282,282,282,471
20240619,093100,44816874,282,282,282,282,188
20240619,093000,44763858,283,283,283,283,50
20240619,092900,44749708,282,282,282,282,0
20240619,092800,44749708,282,282,282,282,2224
20240619,092700,44122540,282,282,282,282,89
20240619,092600,44097442,282,282,282,282,34
20240619,092500,44087854,282,283,283,282,52
20240619,092400,44073188,283,282,283,281,12781
20240619,092300,40473229,282,281,282,281,891
20240619,092200,40222058,281,281,281,281,900
20240619,092100,39969158,281,281,282,281,125
20240619,092000,39934023,282,282,282,281,1651
20240619,091900,39469941,282,282,282,282,33
20240619,091800,39460635,282,281,282,281,444
20240619,091700,39335870,282,282,282,282,5432
20240619,091600,37804046,282,282,282,282,245
20240619,091500,37734956,283,282,283,282,6
20240619,091400,37733259,282,281,282,281,2853
20240619,091300,36930527,282,282,283,282,7091
20240619,091200,34930818,282,282,282,282,908
20240619,091100,34674762,282,282,283,282,1063
20240619,091000,34373945,283,283,283,283,1064
20240619,090900,34072833,283,282,283,282,6391
20240619,090800,32270471,284,284,284,282,950
20240619,090700,32002519,284,284,284,284,5435
20240619,090600,30458979,284,283,284,283,2320
20240619,090500,29800564,282,283,283,282,121
20240619,090400,29766341,282,282,283,281,1122
20240619,090300,29448965,282,285,285,282,18730
20240619,090200,24162890,285,284,285,283,23406
20240619,090100,17507686,282,283,283,282,8495
20240619,090000,15112083,283,286,286,283,52909